Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.100	5.105	4.930	5.060	3,657,100	+0.05(+1.00%)
Mar 28, 2019	4.770	5.040	4.710	5.010	3,599,062	+0.17(+3.51%)
Mar 27, 2019	4.950	5.000	4.750	4.840	3,353,471	-0.09(-1.83%)
Mar 26, 2019	4.990	5.080	4.840	4.930	1,888,403	-0.04(-0.80%)
Mar 25, 2019	5.070	5.070	4.850	4.970	2,893,102	-0.12(-2.36%)
Mar 22, 2019	5.380	5.430	5.020	5.090	3,690,000	-0.35(-6.43%)
Mar 21, 2019	5.380	5.460	5.360	5.440	1,952,857	+0.03(+0.55%)
Mar 20, 2019	5.400	5.450	5.320	5.410	3,166,427	-0.03(-0.55%)
Mar 19, 2019	5.570	5.590	5.380	5.440	3,406,196	-0.07(-1.27%)
Mar 18, 2019	5.570	5.680	5.380	5.510	8,201,773	+0.16(+2.99%)
Mar 15, 2019	5.320	5.520	5.260	5.350	3,868,400	+0.08(+1.52%)
Mar 14, 2019	5.600	5.680	5.140	5.270	4,795,045	-0.15(-2.77%)
Mar 13, 2019	5.630	5.730	5.410	5.420	3,312,709	-0.26(-4.58%)
Mar 12, 2019	5.710	5.810	5.485	5.680	3,355,660	+0.03(+0.53%)
Mar 11, 2019	5.560	5.800	5.540	5.650	1,992,734	+0.13(+2.36%)
Mar 08, 2019	5.450	5.710	5.430	5.520	2,438,300	-0.09(-1.60%)
Mar 07, 2019	5.650	5.670	5.420	5.610	3,951,011	-0.05(-0.88%)
Mar 06, 2019	6.060	6.140	5.660	5.660	6,100,771	-0.43(-7.06%)
Mar 05, 2019	6.310	6.550	5.970	6.090	7,138,120	-0.16(-2.56%)
Mar 04, 2019	6.500	6.590	6.170	6.250	3,494,757	-0.06(-0.95%)
Mar 01, 2019	6.490	6.580	6.290	6.310	3,754,900	+0.01(+0.16%)
Feb 28, 2019	6.900	6.920	6.270	6.300	6,234,267	-0.67(-9.61%)
Feb 27, 2019	6.380	7.160	6.370	6.970	11,865,990	+0.57(+8.91%)
Feb 26, 2019	6.240	6.510	6.160	6.400	5,519,207	+0.02(+0.31%)
Feb 25, 2019	6.050	6.500	6.010	6.380	9,758,545	+0.57(+9.81%)
Feb 22, 2019	5.530	5.920	5.490	5.810	4,280,600	+0.40(+7.39%)
Feb 21, 2019	5.440	5.560	5.390	5.410	2,704,427	-0.07(-1.28%)
Feb 20, 2019	5.180	5.500	5.160	5.480	3,337,599	+0.34(+6.61%)
Feb 19, 2019	5.040	5.230	5.020	5.140	1,674,974	+0.10(+1.98%)
Feb 15, 2019	5.050	5.180	5.040	5.040	1,696,900	-0.01(-0.20%)
Feb 14, 2019	5.040	5.160	4.990	5.050	1,313,018	+0.01(+0.20%)
Feb 13, 2019	5.180	5.240	5.020	5.040	3,694,095	-0.12(-2.33%)
Feb 12, 2019	5.060	5.180	5.000	5.160	3,731,292	+0.14(+2.79%)
Feb 11, 2019	4.970	5.060	4.960	5.020	1,055,023	+0.06(+1.21%)
Feb 08, 2019	5.000	5.000	4.830	4.960	923,200	-0.04(-0.80%)
Feb 07, 2019	5.060	5.150	4.950	5.000	1,036,450	-0.08(-1.57%)
Feb 06, 2019	5.170	5.230	5.080	5.080	1,591,492	-0.07(-1.36%)
Feb 05, 2019	5.180	5.360	5.130	5.150	2,363,179	-0.02(-0.39%)
Feb 04, 2019	5.260	5.260	5.090	5.170	1,564,952	-0.09(-1.71%)
Feb 01, 2019	5.280	5.310	5.210	5.260	1,478,800	-0.05(-0.94%)
Jan 31, 2019	5.320	5.400	5.200	5.310	2,308,686	+0.02(+0.38%)
Jan 30, 2019	5.030	5.360	5.010	5.290	2,675,668	+0.32(+6.44%)
Jan 29, 2019	4.990	5.085	4.890	4.970	1,806,084	+0.07(+1.43%)
Jan 28, 2019	5.060	5.140	4.870	4.900	1,641,277	-0.21(-4.11%)
Jan 25, 2019	5.120	5.170	5.030	5.110	2,442,700	+0.07(+1.39%)
Jan 24, 2019	5.350	5.350	5.020	5.040	2,109,764	-0.31(-5.79%)
Jan 23, 2019	5.480	5.570	5.310	5.350	2,095,632	-0.08(-1.47%)
Jan 22, 2019	5.310	5.500	5.210	5.430	2,824,805	+0.07(+1.31%)
Jan 18, 2019	5.530	5.570	5.300	5.360	3,318,500	-0.16(-2.90%)
Jan 17, 2019	5.270	5.630	5.240	5.520	1,619,377	+0.22(+4.15%)
Jan 16, 2019	5.220	5.370	5.170	5.300	1,296,136	+0.10(+1.92%)
Jan 15, 2019	5.370	5.400	5.090	5.200	2,082,639	-0.08(-1.52%)
Jan 14, 2019	5.010	5.330	4.820	5.280	3,525,430	+0.15(+2.92%)
Jan 11, 2019	5.090	5.360	5.080	5.130	2,819,600	+0.01(+0.20%)
Jan 10, 2019	4.950	5.160	4.880	5.120	3,175,133	+0.08(+1.59%)
Jan 09, 2019	4.710	5.050	4.660	5.040	2,103,329	+0.41(+8.86%)
Jan 08, 2019	4.830	4.890	4.520	4.630	2,233,209	-0.15(-3.14%)
Jan 07, 2019	4.690	4.860	4.680	4.780	1,102,871	+0.01(+0.21%)
Jan 04, 2019	4.410	4.790	4.410	4.770	2,292,300	+0.40(+9.15%)
Jan 03, 2019	4.350	4.480	4.280	4.370	1,583,271	-0.05(-1.13%)